Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.899 5.055 4.643 4.754 9,088 -0.16(-3.21%)
Sep 29, 2022 5.300 5.300 4.735 4.912 16,405 -0.36(-6.90%)
Sep 28, 2022 5.036 5.456 5.018 5.276 2,655 +0.35(+7.17%)
Sep 27, 2022 5.200 5.372 4.923 4.923 13,035 +0.20(+4.29%)
Sep 26, 2022 5.014 5.380 4.721 4.721 16,313 -0.29(-5.75%)
Sep 23, 2022 5.534 5.560 4.719 5.008 23,033 -0.15(-2.92%)
Sep 22, 2022 5.601 5.601 5.053 5.159 21,981 -0.44(-7.89%)
Sep 21, 2022 5.749 5.772 5.385 5.601 11,072 -0.16(-2.71%)
Sep 20, 2022 5.764 5.942 5.573 5.757 10,977 -0.19(-3.12%)
Sep 19, 2022 5.794 6.110 5.664 5.942 10,780 -0.27(-4.42%)
Sep 16, 2022 5.757 6.314 5.571 6.217 16,296 +0.28(+4.66%)
Sep 15, 2022 5.664 5.941 5.627 5.941 13,626 +0.23(+4.07%)
Sep 14, 2022 5.577 6.006 5.575 5.708 16,287 -0.03(-0.45%)
Sep 13, 2022 5.942 5.957 5.571 5.734 17,030 -0.22(-3.77%)
Sep 12, 2022 6.312 6.312 5.959 5.959 12,144 -0.17(-2.76%)
Sep 09, 2022 6.314 6.314 6.019 6.128 6,922 +0.09(+1.54%)
Sep 08, 2022 6.243 6.258 5.961 6.035 5,906 +0.07(+1.25%)
Sep 07, 2022 6.251 6.334 5.942 5.961 11,885 -0.48(-7.49%)
Sep 06, 2022 6.431 6.514 6.128 6.444 13,592 -0.19(-2.80%)
Sep 02, 2022 6.388 6.756 6.277 6.630 14,949 +0.24(+3.78%)
Sep 01, 2022 6.500 6.763 6.371 6.388 9,577 -0.14(-2.13%)
Aug 31, 2022 6.555 6.667 6.527 6.527 2,612 -0.06(-0.90%)
Aug 30, 2022 6.871 6.871 6.531 6.587 5,391 -0.06(-0.95%)
Aug 29, 2022 6.778 6.780 6.555 6.650 4,203 -0.07(-1.00%)
Aug 26, 2022 7.036 7.036 6.685 6.717 5,517 -0.16(-2.27%)
Aug 25, 2022 6.878 7.036 6.685 6.873 17,081 -0.03(-0.40%)
Aug 24, 2022 6.527 7.006 6.527 6.901 5,516 +0.40(+6.17%)
Aug 23, 2022 7.057 7.057 6.500 6.500 10,779 -0.37(-5.38%)
Aug 22, 2022 7.057 7.122 6.869 6.869 7,982 -0.26(-3.65%)
Aug 19, 2022 7.216 7.242 6.908 7.129 19,245 -0.11(-1.56%)
Aug 18, 2022 7.428 7.428 7.242 7.242 4,814 -0.04(-0.56%)
Aug 17, 2022 7.454 7.551 7.216 7.283 7,968 -0.21(-2.82%)
Aug 16, 2022 7.428 7.593 7.222 7.495 9,008 -0.10(-1.30%)
Aug 15, 2022 7.614 7.614 7.242 7.593 5,477 +0.18(+2.48%)
Aug 12, 2022 7.428 7.614 7.242 7.409 12,774 +0.13(+1.76%)
Aug 11, 2022 7.428 7.612 7.149 7.281 29,605 +0.34(+4.95%)
Aug 10, 2022 6.763 7.001 6.672 6.938 12,585 +0.16(+2.36%)
Aug 09, 2022 7.242 7.242 6.771 6.778 10,430 -0.30(-4.17%)
Aug 08, 2022 6.871 7.209 6.871 7.073 13,442 +0.10(+1.49%)
Aug 05, 2022 7.057 7.057 6.778 6.969 11,166 +0.02(+0.24%)
Aug 04, 2022 6.685 6.964 6.626 6.953 10,672 +0.25(+3.80%)
Aug 03, 2022 6.520 6.852 6.520 6.698 10,741 +0.01(+0.19%)
Aug 02, 2022 6.500 6.780 6.500 6.685 10,971 +0.00(+0.03%)
Aug 01, 2022 6.871 6.871 6.500 6.683 22,790 -0.13(-1.93%)
Jul 29, 2022 6.823 7.055 6.630 6.815 11,907 -0.03(-0.49%)
Jul 28, 2022 6.871 7.123 6.685 6.849 6,144 +0.08(+1.12%)
Jul 27, 2022 6.604 6.852 6.546 6.773 8,757 +0.20(+2.99%)
Jul 26, 2022 6.804 6.851 6.470 6.576 23,510 -0.17(-2.53%)
Jul 25, 2022 6.776 6.962 6.685 6.747 16,089 -0.39(-5.42%)
Jul 22, 2022 7.799 7.799 7.057 7.133 101,067 +0.26(+3.81%)
Jul 21, 2022 6.620 6.945 6.620 6.871 68,931 +0.19(+2.78%)
Jul 20, 2022 6.871 6.964 6.548 6.685 11,065 +0.00(+0.00%)
Jul 19, 2022 7.138 7.138 6.685 6.685 9,564 -0.09(-1.40%)
Jul 18, 2022 6.318 6.964 6.318 6.780 17,035 +0.42(+6.66%)
Jul 15, 2022 6.390 6.589 6.314 6.357 7,273 +0.04(+0.68%)
Jul 14, 2022 6.314 6.503 6.258 6.314 16,667 -0.16(-2.52%)
Jul 13, 2022 6.371 6.691 6.371 6.477 9,148 -0.15(-2.30%)
Jul 12, 2022 6.325 6.834 6.325 6.630 12,361 +0.12(+1.88%)
Jul 11, 2022 6.457 6.841 6.457 6.507 46,351 -0.15(-2.26%)
Jul 08, 2022 6.314 6.960 6.314 6.657 10,466 +0.14(+2.11%)
Jul 07, 2022 6.500 6.592 6.316 6.520 13,063 +0.20(+3.14%)
Jul 06, 2022 6.682 6.682 6.314 6.321 6,136 -0.08(-1.19%)
Jul 05, 2022 6.685 6.674 6.254 6.397 12,764 +0.04(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.